山九の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/11/13 | 6,090 | 6,130 | 6,030 | 6,060 | +10 | +0.2% | 193,200 |
| 2019/11/12 | 5,950 | 6,070 | 5,940 | 6,050 | +80 | +1.3% | 205,000 |
| 2019/11/11 | 5,980 | 6,040 | 5,970 | 5,970 | +80 | +1.4% | 160,500 |
| 2019/11/08 | 5,920 | 5,960 | 5,870 | 5,890 | +20 | +0.3% | 253,800 |
| 2019/11/07 | 5,970 | 6,020 | 5,850 | 5,870 | -70 | -1.2% | 296,700 |
| 2019/11/06 | 5,880 | 5,970 | 5,840 | 5,940 | +130 | +2.2% | 286,000 |
| 2019/11/05 | 5,660 | 5,870 | 5,630 | 5,810 | +180 | +3.2% | 346,400 |
| 2019/11/01 | 5,640 | 5,790 | 5,510 | 5,630 | +90 | +1.6% | 343,000 |
| 2019/10/31 | 5,660 | 5,950 | 5,520 | 5,540 | -300 | -5.1% | 377,400 |
| 2019/10/30 | 5,800 | 5,890 | 5,800 | 5,840 | +20 | +0.3% | 180,200 |
| 2019/10/29 | 5,930 | 5,950 | 5,810 | 5,820 | -70 | -1.2% | 210,100 |
| 2019/10/28 | 5,850 | 5,930 | 5,830 | 5,890 | +50 | +0.9% | 163,300 |
| 2019/10/25 | 5,850 | 5,870 | 5,800 | 5,840 | -10 | -0.2% | 170,400 |
| 2019/10/24 | 5,870 | 5,890 | 5,830 | 5,850 | ±0 | ±0% | 116,800 |
| 2019/10/23 | 5,860 | 5,880 | 5,790 | 5,850 | +30 | +0.5% | 116,800 |
| 2019/10/21 | 5,860 | 5,870 | 5,810 | 5,820 | -10 | -0.2% | 67,900 |
| 2019/10/18 | 5,880 | 5,950 | 5,830 | 5,830 | -50 | -0.9% | 154,400 |
| 2019/10/17 | 5,840 | 5,930 | 5,840 | 5,880 | +20 | +0.3% | 149,100 |
| 2019/10/16 | 5,920 | 5,970 | 5,850 | 5,860 | -20 | -0.3% | 177,900 |
| 2019/10/15 | 5,900 | 5,910 | 5,840 | 5,880 | +30 | +0.5% | 170,800 |
| 2019/10/11 | 5,830 | 5,850 | 5,770 | 5,850 | +100 | +1.7% | 133,300 |
| 2019/10/10 | 5,770 | 5,790 | 5,690 | 5,750 | -10 | -0.2% | 131,500 |
| 2019/10/09 | 5,750 | 5,770 | 5,690 | 5,760 | +20 | +0.3% | 150,600 |
| 2019/10/08 | 5,710 | 5,790 | 5,680 | 5,740 | +80 | +1.4% | 192,600 |
| 2019/10/07 | 5,590 | 5,680 | 5,580 | 5,660 | +110 | +2% | 136,000 |
| 2019/10/04 | 5,450 | 5,570 | 5,430 | 5,550 | +70 | +1.3% | 145,200 |
| 2019/10/03 | 5,440 | 5,530 | 5,420 | 5,480 | -110 | -2% | 232,600 |
| 2019/10/02 | 5,530 | 5,590 | 5,490 | 5,590 | -30 | -0.5% | 174,100 |
| 2019/10/01 | 5,620 | 5,680 | 5,610 | 5,620 | +10 | +0.2% | 167,300 |
| 2019/09/30 | 5,630 | 5,670 | 5,560 | 5,610 | +10 | +0.2% | 206,800 |
| 2019/09/27 | 5,670 | 5,670 | 5,530 | 5,600 | -80 | -1.4% | 170,900 |
| 2019/09/26 | 5,760 | 5,820 | 5,650 | 5,680 | +20 | +0.4% | 304,600 |
| 2019/09/25 | 5,610 | 5,660 | 5,560 | 5,660 | +30 | +0.5% | 119,000 |
| 2019/09/24 | 5,590 | 5,700 | 5,590 | 5,630 | +10 | +0.2% | 131,500 |
| 2019/09/20 | 5,670 | 5,670 | 5,580 | 5,620 | +60 | +1.1% | 210,800 |
| 2019/09/19 | 5,540 | 5,590 | 5,520 | 5,560 | +80 | +1.5% | 129,500 |
| 2019/09/18 | 5,480 | 5,520 | 5,450 | 5,480 | +50 | +0.9% | 152,700 |
| 2019/09/17 | 5,420 | 5,460 | 5,370 | 5,430 | +40 | +0.7% | 132,100 |
| 2019/09/13 | 5,330 | 5,400 | 5,310 | 5,390 | +80 | +1.5% | 243,900 |
| 2019/09/12 | 5,430 | 5,440 | 5,280 | 5,310 | -120 | -2.2% | 251,300 |
| 2019/09/11 | 5,360 | 5,450 | 5,330 | 5,430 | +110 | +2.1% | 182,300 |
| 2019/09/10 | 5,280 | 5,410 | 5,260 | 5,320 | +70 | +1.3% | 163,700 |
| 2019/09/09 | 5,150 | 5,270 | 5,150 | 5,250 | +70 | +1.4% | 98,900 |
| 2019/09/06 | 5,210 | 5,220 | 5,160 | 5,180 | +10 | +0.2% | 115,800 |
| 2019/09/05 | 5,220 | 5,250 | 5,160 | 5,170 | -10 | -0.2% | 226,100 |
| 2019/09/04 | 5,110 | 5,210 | 5,080 | 5,180 | +30 | +0.6% | 192,800 |
| 2019/09/03 | 5,090 | 5,210 | 5,090 | 5,150 | -10 | -0.2% | 178,300 |
| 2019/09/02 | 5,310 | 5,350 | 5,140 | 5,160 | -220 | -4.1% | 290,900 |
| 2019/08/30 | 5,440 | 5,440 | 5,280 | 5,380 | -140 | -2.5% | 627,600 |
| 2019/08/29 | 5,500 | 5,520 | 5,450 | 5,520 | -10 | -0.2% | 131,600 |
1401～
1450
件表示中 / 3756件
類似銘柄と比較する
現在ご覧いただいている「山 九」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 山 九 | 859,500円 | +1.9% | -8.2% | 2.70% | 15.17倍 | 1.52倍 |
|
港湾荷役・運送、３ＰＬ、工場構内作業など含む物流事業と機工事業の２本柱。海外展開強化中 |
| 近鉄ＧＨＤ | 290,800円 | +7.9% | -4.3% | 2.06% | 11.52倍 | 1.02倍 |
|
営業キロ数で国内最大の私鉄。奈良と大阪が地盤。百貨店や不動産、ホテルなど事業多角展開 |
| 東 武 | 260,900円 | +1.4% | -14.7% | 2.49% | 10.28倍 | 0.92倍 |
|
関東民鉄で路線最長、北関東地盤。東京スカイツリー軸に再開発推進。日光など沿線観光に注力 |
| セイノーＨＤ | 233,800円 | +10.4% | +36.2% | 4.36% | 15.85倍 | 0.88倍 |
|
路線トラック草分けで業界最大手。倉庫軸のロジスティクス事業やトヨタ車など自動車販売も |
| 京 急 | 158,500円 | +3.8% | -29.9% | 2.15% | 18.50倍 | 1.17倍 |
|
京浜、三浦半島地盤。羽田空港関連が成長の核。沿線で不動産、ホテル・スーパーなども展開 |
市場注目の銘柄
チャート関連のコラム
